Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.29 | 29.57 | 29.26 | 29.35 | 95,757 | +0.21(+0.72%) |
Sep 16, 2024 | 29.05 | 29.19 | 28.99 | 29.14 | 55,047 | +0.04(+0.14%) |
Sep 13, 2024 | 28.84 | 29.15 | 28.84 | 29.10 | 72,212 | +0.40(+1.39%) |
Sep 12, 2024 | 28.61 | 28.78 | 28.41 | 28.70 | 60,300 | +0.10(+0.35%) |
Sep 11, 2024 | 28.16 | 28.61 | 27.87 | 28.60 | 94,667 | +0.45(+1.60%) |
Sep 10, 2024 | 28.17 | 28.17 | 27.86 | 28.15 | 45,774 | +0.02(+0.07%) |
Sep 09, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 59,585 | +0.22(+0.79%) |
Sep 06, 2024 | 28.34 | 28.49 | 27.84 | 27.91 | 290,628 | -0.45(-1.59%) |
Sep 05, 2024 | 28.41 | 28.49 | 28.21 | 28.36 | 176,664 | -0.07(-0.25%) |
Sep 04, 2024 | 28.28 | 28.60 | 28.27 | 28.43 | 107,666 | +0.07(+0.25%) |
Sep 03, 2024 | 28.89 | 28.98 | 28.30 | 28.36 | 88,982 | -0.72(-2.48%) |
Aug 30, 2024 | 29.15 | 29.15 | 28.81 | 29.08 | 96,516 | +0.06(+0.21%) |
Aug 29, 2024 | 29.00 | 29.35 | 29.00 | 29.02 | 86,733 | +0.13(+0.45%) |
Aug 28, 2024 | 29.00 | 29.08 | 28.77 | 28.89 | 73,049 | -0.28(-0.96%) |
Aug 27, 2024 | 29.01 | 29.18 | 28.91 | 29.17 | 81,713 | +0.13(+0.45%) |
Aug 26, 2024 | 29.16 | 29.29 | 29.02 | 29.04 | 195,818 | -0.09(-0.31%) |
Aug 23, 2024 | 28.90 | 29.16 | 28.82 | 29.13 | 78,113 | +0.46(+1.60%) |
Aug 22, 2024 | 29.00 | 29.00 | 28.63 | 28.67 | 98,819 | -0.27(-0.93%) |
Aug 21, 2024 | 28.69 | 28.97 | 28.69 | 28.94 | 123,076 | +0.31(+1.08%) |
Aug 20, 2024 | 28.77 | 28.86 | 28.59 | 28.63 | 82,659 | -0.23(-0.80%) |
Aug 19, 2024 | 28.50 | 28.86 | 28.50 | 28.86 | 85,850 | +0.38(+1.33%) |
Aug 16, 2024 | 28.32 | 28.50 | 28.32 | 28.48 | 72,203 | +0.08(+0.28%) |
Aug 15, 2024 | 28.24 | 28.45 | 28.23 | 28.40 | 100,767 | +0.55(+1.97%) |
Aug 14, 2024 | 27.98 | 27.98 | 27.73 | 27.85 | 64,819 | -0.08(-0.29%) |
Aug 13, 2024 | 27.57 | 27.96 | 27.57 | 27.93 | 105,878 | +0.48(+1.75%) |
Aug 12, 2024 | 27.60 | 27.64 | 27.41 | 27.45 | 88,359 | -0.15(-0.54%) |
Aug 09, 2024 | 27.54 | 27.68 | 27.41 | 27.60 | 73,704 | +0.01(+0.04%) |
Aug 08, 2024 | 27.04 | 27.60 | 26.97 | 27.59 | 78,388 | +0.83(+3.10%) |
Aug 07, 2024 | 27.34 | 27.51 | 26.73 | 26.76 | 90,046 | -0.22(-0.82%) |
Aug 06, 2024 | 26.87 | 27.33 | 26.84 | 26.98 | 368,444 | +0.24(+0.90%) |
Aug 05, 2024 | 26.23 | 27.06 | 26.23 | 26.74 | 226,274 | -0.63(-2.30%) |
Aug 02, 2024 | 27.54 | 27.54 | 27.10 | 27.37 | 124,540 | -0.65(-2.32%) |
Aug 01, 2024 | 28.54 | 28.71 | 27.85 | 28.02 | 94,786 | -0.50(-1.75%) |
Jul 31, 2024 | 28.57 | 28.80 | 28.39 | 28.52 | 83,623 | +0.27(+0.96%) |
Jul 30, 2024 | 28.48 | 28.56 | 28.16 | 28.25 | 42,372 | -0.14(-0.49%) |
Jul 29, 2024 | 28.52 | 28.53 | 28.31 | 28.39 | 177,542 | +0.01(+0.04%) |
Jul 26, 2024 | 28.22 | 28.49 | 28.21 | 28.38 | 103,337 | +0.36(+1.28%) |
Jul 25, 2024 | 28.04 | 28.49 | 27.88 | 28.02 | 233,778 | -0.10(-0.36%) |
Jul 24, 2024 | 28.40 | 28.54 | 28.08 | 28.12 | 121,326 | -0.37(-1.30%) |
Jul 23, 2024 | 28.44 | 28.60 | 28.41 | 28.49 | 104,925 | -0.10(-0.35%) |
Jul 22, 2024 | 28.46 | 28.61 | 28.21 | 28.59 | 95,151 | +0.35(+1.24%) |
Jul 19, 2024 | 28.35 | 28.37 | 28.17 | 28.24 | 91,153 | -0.13(-0.46%) |
Jul 18, 2024 | 28.79 | 28.92 | 28.23 | 28.37 | 113,462 | -0.36(-1.25%) |
Jul 17, 2024 | 29.03 | 29.19 | 28.71 | 28.73 | 131,877 | -0.66(-2.25%) |
Jul 16, 2024 | 29.00 | 29.41 | 29.00 | 29.39 | 250,562 | +0.48(+1.66%) |
Jul 15, 2024 | 28.96 | 29.05 | 28.84 | 28.91 | 80,278 | -0.05(-0.17%) |
Jul 12, 2024 | 28.66 | 29.09 | 28.64 | 28.96 | 330,222 | +0.42(+1.47%) |
Jul 11, 2024 | 28.49 | 28.71 | 28.48 | 28.54 | 101,514 | +0.23(+0.81%) |
Jul 10, 2024 | 28.15 | 28.32 | 28.06 | 28.31 | 132,475 | +0.23(+0.82%) |
Jul 09, 2024 | 28.11 | 28.20 | 28.02 | 28.08 | 69,365 | -0.07(-0.25%) |
Jul 08, 2024 | 27.99 | 28.16 | 27.99 | 28.15 | 137,214 | +0.24(+0.86%) |
Jul 05, 2024 | 27.93 | 27.95 | 27.81 | 27.91 | 67,030 | -0.04(-0.14%) |
Jul 03, 2024 | 27.90 | 28.00 | 27.87 | 27.95 | 196,835 | +0.12(+0.43%) |
Jul 02, 2024 | 27.69 | 27.89 | 27.69 | 27.83 | 83,262 | +0.07(+0.25%) |